HealthStream, Inc. (HSTM) NASDAQ

25.22

-0.37(-1.45%)

Updated at June 02 04:00PM

Currency In USD

HSTM Historical Return

If you invested $1000 in HealthStream, Inc. (HSTM) 10 years ago, it would be worth $1,060.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $973.37, while $1000 invested 1 year ago would be worth $881.2. This corresponds to total returns of 6.01%, -2.66%, -11.88%, respectively, with annualized returns of 0.59%, -0.54%, -11.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HSTM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	25.49	25.22	25.22	25.85	25.13	250,735
June 01, 2026	24.98	25.59	25.59	25.65	24.95	302,459
May 29, 2026	24.67	24.97	24.97	25.57	24.61	277,962
May 28, 2026	24.37	24.63	24.63	25.01	24.35	303,618
May 27, 2026	24.37	24.25	24.25	24.72	24.13	169,955
May 26, 2026	23.78	24.37	24.37	24.42	23.59	132,254
May 22, 2026	23.69	23.81	23.81	23.84	23.32	222,886
May 21, 2026	23.79	23.67	23.67	23.96	23.29	223,941
May 20, 2026	24.23	23.92	23.92	24.4	23.77	331,041
May 19, 2026	23.83	24.43	24.43	24.98	23.54	371,547
May 18, 2026	22.68	23.76	23.76	23.87	22.68	265,733
May 15, 2026	22.79	22.7	22.7	23.04	22.43	430,972
May 14, 2026	22.96	22.79	22.79	23.35	22.6	194,764
May 13, 2026	23.14	22.89	22.89	23.26	22.64	239,565
May 12, 2026	23.08	23.36	23.36	23.67	22.82	300,935
May 11, 2026	23.73	23.12	23.12	24.11	23.1	323,570
May 08, 2026	23.55	23.96	23.96	24.04	22.99	450,770
May 07, 2026	22.92	23.54	23.54	23.69	22.85	347,514
May 06, 2026	24.11	23.15	23.15	24.22	22.66	359,128
May 05, 2026	22.26	24.36	24.36	24.4	21.69	420,577
May 04, 2026	20.65	21.25	21.25	21.49	20.34	349,198
May 01, 2026	20.8	20.72	20.72	21.44	20.66	197,851
April 30, 2026	21.13	20.76	20.76	21.29	20.7	210,598
April 29, 2026	21.37	21.22	21.22	21.52	21.05	169,016
April 28, 2026	21.45	21.64	21.64	21.75	21.21	162,123
April 27, 2026	21.2	21.43	21.43	21.76	21.2	133,548
April 24, 2026	20.79	21.31	21.31	21.32	20.69	130,970
April 23, 2026	21.49	20.9	20.9	21.5	20.75	159,295
April 22, 2026	21.37	21.49	21.49	21.73	21.32	127,769
April 21, 2026	21.34	21.38	21.38	21.59	21.3	147,197
April 20, 2026	21.59	21.34	21.34	21.92	21.34	140,314
April 17, 2026	21.52	21.73	21.73	21.8	21.45	172,262
April 16, 2026	20.98	21.36	21.36	21.43	20.9	172,847
April 15, 2026	20.34	21.04	21.04	21.14	20.34	223,696
April 14, 2026	20.33	20.34	20.34	20.67	20.31	185,045
April 13, 2026	19.9	20.37	20.37	20.73	19.85	215,730
April 10, 2026	19.91	19.88	19.88	20.17	19.65	264,073
April 09, 2026	20.21	19.91	19.91	20.36	19.84	216,332
April 08, 2026	20.84	20.33	20.33	21.02	20.31	201,175
April 07, 2026	20.48	20.55	20.55	20.86	20.42	204,500
April 06, 2026	20.45	20.4	20.4	20.68	20.15	184,032
April 02, 2026	20.18	20.45	20.45	20.49	20	162,659
April 01, 2026	20.73	20.4	20.4	20.81	20.32	168,035
March 31, 2026	21.15	20.71	20.71	21.17	20.64	287,575
March 30, 2026	21.17	21.09	21.09	21.3	20.98	208,337
March 27, 2026	21.06	21.1	21.1	21.24	20.91	205,213
March 26, 2026	21.14	21.25	21.25	21.53	20.86	170,041
March 25, 2026	21.06	21.23	21.23	21.33	20.68	272,446
March 24, 2026	20.97	20.97	20.97	21.2	20.75	350,949
March 23, 2026	20.55	21.13	21.13	21.22	20.37	360,926
March 20, 2026	20.58	20.34	20.34	20.76	20.2	590,394
March 19, 2026	20.59	20.56	20.56	21.04	20.49	470,385
March 18, 2026	20.72	20.61	20.61	20.82	20.41	348,530
March 17, 2026	20.96	20.93	20.93	21.38	20.66	253,145
March 16, 2026	21.36	20.97	20.97	21.79	20.86	383,614
March 13, 2026	20.29	20.3	20.3	20.51	20.04	246,680
March 12, 2026	20.4	20.33	20.33	20.76	20.27	254,668
March 11, 2026	21.45	20.51	20.51	21.47	20.3	291,999
March 10, 2026	22.46	21.48	21.48	22.93	21.46	487,221
March 09, 2026	21.95	22.46	22.46	22.62	21.72	570,628